FTSE All Share REIT (FTASX351020)

FTASX351020
🏛️ 영국 →
1,834.16
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 1,816.54 1,816.54 1,816.54 1,816.54 0.0M
2024-12-30 1,800.86 1,800.86 1,800.86 1,800.86 0.0M
2024-12-27 1,807.82 1,807.82 1,807.82 1,807.82 0.0M
2024-12-24 1,813.07 1,813.07 1,813.07 1,813.07 0.0M
2024-12-23 1,800.34 1,800.34 1,800.34 1,800.34 0.0M
2024-12-20 1,798.24 1,798.24 1,798.24 1,798.24 0.0M
2024-12-19 1,779.14 1,779.14 1,779.14 1,779.14 0.0M
2024-12-18 1,823.48 1,823.48 1,823.48 1,823.48 0.0M
2024-12-17 1,819.37 1,819.37 1,819.37 1,819.37 0.0M
2024-12-16 1,829.05 1,829.05 1,829.05 1,829.05 0.0M
2024-12-13 1,852.70 1,852.70 1,852.70 1,852.70 0.0M
2024-12-12 1,861.91 1,861.91 1,861.91 1,861.91 0.0M
2024-12-11 1,861.62 1,861.62 1,861.62 1,861.62 0.0M
2024-12-10 1,887.36 1,887.36 1,887.36 1,887.36 0.0M
2024-12-09 1,888.95 1,888.95 1,888.95 1,888.95 0.0M
2024-12-06 1,911.11 1,911.11 1,911.11 1,911.11 0.0M
2024-12-05 1,912.36 1,912.36 1,912.36 1,912.36 0.0M
2024-12-04 1,947.84 1,947.84 1,947.84 1,947.84 0.0M
2024-12-03 1,927.10 1,927.10 1,927.10 1,927.10 0.0M
2024-12-02 1,930.69 1,930.69 1,930.69 1,930.69 0.0M
2024-11-29 1,954.16 1,954.16 1,954.16 1,954.16 0.0M
2024-11-28 1,957.91 1,957.91 1,957.91 1,957.91 0.0M
2024-11-27 1,967.77 1,967.77 1,967.77 1,967.77 0.0M
2024-11-26 1,939.49 1,939.49 1,939.49 1,939.49 0.0M
2024-11-25 1,952.98 1,952.98 1,952.98 1,952.98 0.0M
2024-11-22 1,937.11 1,937.11 1,937.11 1,937.11 0.0M
2024-11-21 1,893.48 1,893.48 1,893.48 1,893.48 0.0M
2024-11-20 1,890.73 1,890.73 1,890.73 1,890.73 0.0M
2024-11-19 1,920.19 1,920.19 1,920.19 1,920.19 0.0M
2024-11-18 1,906.19 1,906.19 1,906.19 1,906.19 0.0M
2024-11-15 1,934.38 1,934.38 1,934.38 1,934.38 0.0M
2024-11-14 1,926.43 1,926.43 1,926.43 1,926.43 0.0M
2024-11-13 1,901.46 1,901.46 1,901.46 1,901.46 0.0M
2024-11-12 1,941.24 1,941.24 1,941.24 1,941.24 0.0M
2024-11-11 1,964.88 1,964.88 1,964.88 1,964.88 0.0M
2024-11-08 1,963.19 1,963.19 1,963.19 1,963.19 0.0M
2024-11-07 1,948.77 1,948.77 1,948.77 1,948.77 0.0M
2024-11-06 1,925.47 1,925.47 1,925.47 1,925.47 0.0M
2024-11-05 1,968.35 1,968.35 1,968.35 1,968.35 0.0M
2024-11-04 1,979.16 1,979.16 1,979.16 1,979.16 0.0M
2024-11-01 1,984.75 1,984.75 1,984.75 1,984.75 0.0M
2024-10-31 1,987.14 1,987.14 1,987.14 1,987.14 0.0M
2024-10-30 2,048.80 2,048.80 2,048.80 2,048.80 0.0M
2024-10-29 2,044.54 2,044.54 2,044.54 2,044.54 0.0M
2024-10-28 2,061.27 2,061.27 2,061.27 2,061.27 0.0M
2024-10-25 2,042.07 2,042.07 2,042.07 2,042.07 0.0M
2024-10-24 2,049.32 2,049.32 2,049.32 2,049.32 0.0M
2024-10-23 2,055.26 2,055.26 2,055.26 2,055.26 0.0M
2024-10-22 2,057.70 2,057.70 2,057.70 2,057.70 0.0M
2024-10-21 2,076.40 2,076.40 2,076.40 2,076.40 0.0M
2024-10-18 2,108.34 2,108.34 2,108.34 2,108.34 0.0M
2024-10-17 2,127.97 2,127.97 2,127.97 2,127.97 0.0M
2024-10-16 2,135.90 2,135.90 2,135.90 2,135.90 0.0M
2024-10-15 2,099.91 2,099.91 2,099.91 2,099.91 0.0M
2024-10-14 2,092.70 2,092.70 2,092.70 2,092.70 0.0M
2024-10-11 2,099.19 2,099.19 2,099.19 2,099.19 0.0M
2024-10-10 2,085.12 2,085.12 2,085.12 2,085.12 0.0M
2024-10-09 2,098.68 2,098.68 2,098.68 2,098.68 0.0M
2024-10-08 2,080.95 2,080.95 2,080.95 2,080.95 0.0M
2024-10-07 2,086.91 2,086.91 2,086.91 2,086.91 0.0M
2024-10-04 2,106.60 2,106.60 2,106.60 2,106.60 0.0M
2024-10-03 2,122.56 2,122.56 2,122.56 2,122.56 0.0M
2024-10-02 2,132.62 2,132.62 2,132.62 2,132.62 0.0M
2024-10-01 2,171.86 2,171.86 2,171.86 2,171.86 0.0M
2024-09-30 2,157.64 2,157.64 2,157.64 2,157.64 0.0M
2024-09-27 2,183.97 2,183.97 2,183.97 2,183.97 0.0M
2024-09-26 2,173.42 2,173.42 2,173.42 2,173.42 0.0M
2024-09-25 2,156.55 2,156.55 2,156.55 2,156.55 0.0M
2024-09-24 2,156.57 2,156.57 2,156.57 2,156.57 0.0M
2024-09-23 2,181.96 2,181.96 2,181.96 2,181.96 0.0M
2024-09-20 2,172.37 2,172.37 2,172.37 2,172.37 0.0M
2024-09-19 2,197.75 2,197.75 2,197.75 2,197.75 0.0M
2024-09-18 2,177.22 2,177.22 2,177.22 2,177.22 0.0M
2024-09-17 2,198.56 2,198.56 2,198.56 2,198.56 0.0M
2024-09-16 2,218.17 2,218.17 2,218.17 2,218.17 0.0M
2024-09-13 2,221.01 2,221.01 2,221.01 2,221.01 0.0M
2024-09-12 2,193.41 2,193.41 2,193.41 2,193.41 0.0M
2024-09-11 2,173.44 2,173.44 2,173.44 2,173.44 0.0M
2024-09-10 2,184.19 2,184.19 2,184.19 2,184.19 0.0M
2024-09-09 2,153.47 2,153.47 2,153.47 2,153.47 0.0M
2024-09-06 2,153.95 2,153.95 2,153.95 2,153.95 0.0M
2024-09-05 2,139.99 2,139.99 2,139.99 2,139.99 0.0M
2024-09-04 2,123.36 2,123.36 2,123.36 2,123.36 0.0M
2024-09-03 2,116.39 2,116.39 2,116.39 2,116.39 0.0M
2024-09-02 2,125.36 2,125.36 2,125.36 2,125.36 0.0M
2024-08-30 2,115.97 2,115.97 2,115.97 2,115.97 0.0M
2024-08-29 2,082.80 2,082.80 2,082.80 2,082.80 0.0M
2024-08-28 2,121.22 2,121.22 2,121.22 2,121.22 0.0M
2024-08-27 2,135.98 2,135.98 2,135.98 2,135.98 0.0M
2024-08-23 2,143.48 2,143.48 2,143.48 2,143.48 0.0M
2024-08-22 2,122.39 2,122.39 2,122.39 2,122.39 0.0M
2024-08-21 2,116.62 2,116.62 2,116.62 2,116.62 0.0M
2024-08-20 2,106.27 2,106.27 2,106.27 2,106.27 0.0M
2024-08-19 2,125.28 2,125.28 2,125.28 2,125.28 0.0M
2024-08-16 2,108.03 2,108.03 2,108.03 2,108.03 0.0M
2024-08-15 2,124.93 2,124.93 2,124.93 2,124.93 0.0M
2024-08-14 2,122.42 2,122.42 2,122.42 2,122.42 0.0M
2024-08-13 2,097.58 2,097.58 2,097.58 2,097.58 0.0M
2024-08-12 2,082.17 2,082.17 2,082.17 2,082.17 0.0M
2024-08-09 2,096.33 2,096.33 2,096.33 2,096.33 0.0M
2024-08-08 2,076.33 2,076.33 2,076.33 2,076.33 0.0M
2024-08-07 2,096.70 2,096.70 2,096.70 2,096.70 0.0M
2024-08-06 2,068.71 2,068.71 2,068.71 2,068.71 0.0M
2024-08-05 2,074.98 2,074.98 2,074.98 2,074.98 0.0M
2024-08-02 2,137.54 2,137.54 2,137.54 2,137.54 0.0M
2024-08-01 2,140.70 2,140.70 2,140.70 2,140.70 0.0M
2024-07-31 2,126.98 2,126.98 2,126.98 2,126.98 0.0M
2024-07-30 2,123.02 2,123.02 2,123.02 2,123.02 0.0M
2024-07-29 2,108.90 2,108.90 2,108.90 2,108.90 0.0M
2024-07-26 2,090.45 2,090.45 2,090.45 2,090.45 0.0M
2024-07-25 2,073.91 2,073.91 2,073.91 2,073.91 0.0M
2024-07-24 2,071.77 2,071.77 2,071.77 2,071.77 0.0M
2024-07-23 2,092.49 2,092.49 2,092.49 2,092.49 0.0M
2024-07-22 2,117.58 2,117.58 2,117.58 2,117.58 0.0M
2024-07-19 2,111.76 2,111.76 2,111.76 2,111.76 0.0M
2024-07-18 2,134.49 2,134.49 2,134.49 2,134.49 0.0M
2024-07-17 2,133.14 2,133.14 2,133.14 2,133.14 0.0M
2024-07-16 2,145.86 2,145.86 2,145.86 2,145.86 0.0M
2024-07-15 2,149.60 2,149.60 2,149.60 2,149.60 0.0M
2024-07-12 2,141.31 2,141.31 2,141.31 2,141.31 0.0M
2024-07-11 2,144.75 2,144.75 2,144.75 2,144.75 0.0M
2024-07-10 2,108.89 2,108.89 2,108.89 2,108.89 0.0M
2024-07-09 2,071.91 2,071.91 2,071.91 2,071.91 0.0M
2024-07-08 2,080.32 2,080.32 2,080.32 2,080.32 0.0M
2024-07-05 2,099.36 2,099.36 2,099.36 2,099.36 0.0M
2024-07-04 2,084.31 2,084.31 2,084.31 2,084.31 0.0M
2024-07-03 2,091.16 2,091.16 2,091.16 2,091.16 0.0M
2024-07-02 2,051.30 2,051.30 2,051.30 2,051.30 0.0M
2024-07-01 2,053.95 2,053.95 2,053.95 2,053.95 0.0M
2024-06-28 2,058.40 2,058.40 2,058.40 2,058.40 0.0M
2024-06-27 2,045.66 2,045.66 2,045.66 2,045.66 0.0M
2024-06-26 2,042.77 2,042.77 2,042.77 2,042.77 0.0M
2024-06-25 2,065.36 2,065.36 2,065.36 2,065.36 0.0M
2024-06-24 2,081.94 2,081.94 2,081.94 2,081.94 0.0M
2024-06-21 2,061.59 2,061.59 2,061.59 2,061.59 0.0M
2024-06-20 2,080.66 2,080.66 2,080.66 2,080.66 0.0M
2024-06-19 2,054.63 2,054.63 2,054.63 2,054.63 0.0M
2024-06-18 2,092.31 2,092.31 2,092.31 2,092.31 0.0M
2024-06-17 2,063.62 2,063.62 2,063.62 2,063.62 0.0M
2024-06-14 2,071.59 2,071.59 2,071.59 2,071.59 0.0M
2024-06-13 2,071.28 2,071.28 2,071.28 2,071.28 0.0M
2024-06-12 2,105.64 2,105.64 2,105.64 2,105.64 0.0M
2024-06-11 2,061.35 2,061.35 2,061.35 2,061.35 0.0M
2024-06-10 2,096.31 2,096.31 2,096.31 2,096.31 0.0M
2024-06-07 2,099.62 2,099.62 2,099.62 2,099.62 0.0M
2024-06-06 2,142.60 2,142.60 2,142.60 2,142.60 0.0M
2024-06-05 2,144.95 2,144.95 2,144.95 2,144.95 0.0M
2024-06-04 2,148.61 2,148.61 2,148.61 2,148.61 0.0M
2024-06-03 2,158.39 2,158.39 2,158.39 2,158.39 0.0M
2024-05-31 2,123.38 2,123.38 2,123.38 2,123.38 0.0M
2024-05-30 2,131.07 2,131.07 2,131.07 2,131.07 0.0M
2024-05-29 2,082.15 2,082.15 2,082.15 2,082.15 0.0M
2024-05-28 2,110.13 2,110.13 2,110.13 2,110.13 0.0M
2024-05-24 2,093.07 2,093.07 2,093.07 2,093.07 0.0M
2024-05-23 2,077.20 2,077.20 2,077.20 2,077.20 0.0M
2024-05-22 2,119.48 2,119.48 2,119.48 2,119.48 0.0M
2024-05-21 2,122.80 2,122.80 2,122.80 2,122.80 0.0M
2024-05-20 2,127.54 2,127.54 2,127.54 2,127.54 0.0M
2024-05-17 2,137.53 2,137.53 2,137.53 2,137.53 0.0M
2024-05-16 2,163.66 2,163.66 2,163.66 2,163.66 0.0M
2024-05-15 2,156.99 2,156.99 2,156.99 2,156.99 0.0M
2024-05-14 2,092.78 2,092.78 2,092.78 2,092.78 0.0M
2024-05-13 2,080.98 2,080.98 2,080.98 2,080.98 0.0M
2024-05-10 2,088.77 2,088.77 2,088.77 2,088.77 0.0M
2024-05-09 2,109.67 2,109.67 2,109.67 2,109.67 0.0M
2024-05-08 2,115.53 2,115.53 2,115.53 2,115.53 0.0M
2024-05-07 2,109.12 2,109.12 2,109.12 2,109.12 0.0M
2024-05-02 2,051.34 2,051.34 2,051.34 2,051.34 0.0M
2024-05-01 2,016.58 2,016.58 2,016.58 2,016.58 0.0M
2024-04-30 2,010.69 2,010.69 2,010.69 2,010.69 0.0M
2024-04-29 2,025.42 2,025.42 2,025.42 2,025.42 0.0M
2024-04-26 2,012.67 2,012.67 2,012.67 2,012.67 0.0M
2024-04-25 1,986.00 1,986.00 1,986.00 1,986.00 0.0M
2024-04-24 1,990.87 1,990.87 1,990.87 1,990.87 0.0M
2024-04-23 2,029.21 2,029.21 2,029.21 2,029.21 0.0M
2024-04-22 2,010.29 2,010.29 2,010.29 2,010.29 0.0M
2024-04-19 1,984.22 1,984.22 1,984.22 1,984.22 0.0M
2024-04-18 1,979.75 1,979.75 1,979.75 1,979.75 0.0M
2024-04-17 1,953.15 1,953.15 1,953.15 1,953.15 0.0M
2024-04-16 1,966.47 1,966.47 1,966.47 1,966.47 0.0M
2024-04-15 1,998.35 1,998.35 1,998.35 1,998.35 0.0M
2024-04-12 1,999.33 1,999.33 1,999.33 1,999.33 0.0M
2024-04-11 2,010.71 2,010.71 2,010.71 2,010.71 0.0M
2024-04-10 1,995.30 1,995.30 1,995.30 1,995.30 0.0M
2024-04-09 2,024.66 2,024.66 2,024.66 2,024.66 0.0M
2024-04-08 2,029.83 2,029.83 2,029.83 2,029.83 0.0M
2024-04-05 2,013.60 2,013.60 2,013.60 2,013.60 0.0M
2024-04-04 2,043.23 2,043.23 2,043.23 2,043.23 0.0M
2024-04-03 2,025.53 2,025.53 2,025.53 2,025.53 0.0M
2024-04-02 2,035.72 2,035.72 2,035.72 2,035.72 0.0M
2024-03-28 2,083.81 2,083.81 2,083.81 2,083.81 0.0M
2024-03-27 2,063.48 2,063.48 2,063.48 2,063.48 0.0M
2024-03-26 2,064.46 2,064.46 2,064.46 2,064.46 0.0M
2024-03-25 2,058.47 2,058.47 2,058.47 2,058.47 0.0M
2024-03-22 2,062.06 2,062.06 2,062.06 2,062.06 0.0M
2024-03-21 2,048.82 2,048.82 2,048.82 2,048.82 0.0M
2024-03-20 2,002.56 2,002.56 2,002.56 2,002.56 0.0M
2024-03-19 1,978.04 1,978.04 1,978.04 1,978.04 0.0M
2024-03-18 1,984.44 1,984.44 1,984.44 1,984.44 0.0M
2024-03-15 1,975.74 1,975.74 1,975.74 1,975.74 0.0M
2024-03-14 1,976.78 1,976.78 1,976.78 1,976.78 0.0M
2024-03-13 2,009.55 2,009.55 2,009.55 2,009.55 0.0M
2024-03-12 2,006.31 2,006.31 2,006.31 2,006.31 0.0M
2024-03-11 2,024.47 2,024.47 2,024.47 2,024.47 0.0M
2024-03-08 2,022.76 2,022.76 2,022.76 2,022.76 0.0M
2024-03-07 1,995.55 1,995.55 1,995.55 1,995.55 0.0M
2024-03-06 1,993.53 1,993.53 1,993.53 1,993.53 0.0M
2024-03-05 1,975.64 1,975.64 1,975.64 1,975.64 0.0M
2024-03-04 1,971.64 1,971.64 1,971.64 1,971.64 0.0M
2024-03-01 1,978.56 1,978.56 1,978.56 1,978.56 0.0M
2024-02-29 1,940.89 1,940.89 1,940.89 1,940.89 0.0M
2024-02-28 1,932.83 1,932.83 1,932.83 1,932.83 0.0M
2024-02-27 1,956.39 1,956.39 1,956.39 1,956.39 0.0M
2024-02-26 1,969.25 1,969.25 1,969.25 1,969.25 0.0M
2024-02-23 1,978.57 1,978.57 1,978.57 1,978.57 0.0M
2024-02-22 1,990.31 1,990.31 1,990.31 1,990.31 0.0M
2024-02-21 2,002.62 2,002.62 2,002.62 2,002.62 0.0M
2024-02-20 2,005.88 2,005.88 2,005.88 2,005.88 0.0M
2024-02-19 2,014.94 2,014.94 2,014.94 2,014.94 0.0M
2024-02-16 2,006.01 2,006.01 2,006.01 2,006.01 0.0M
2024-02-15 1,995.76 1,995.76 1,995.76 1,995.76 0.0M
2024-02-14 1,964.14 1,964.14 1,964.14 1,964.14 0.0M
2024-02-13 1,959.56 1,959.56 1,959.56 1,959.56 0.0M
2024-02-12 2,006.73 2,006.73 2,006.73 2,006.73 0.0M
2024-02-09 1,989.66 1,989.66 1,989.66 1,989.66 0.0M
2024-02-08 2,017.43 2,017.43 2,017.43 2,017.43 0.0M
2024-02-07 2,027.24 2,027.24 2,027.24 2,027.24 0.0M
2024-02-06 2,041.88 2,041.88 2,041.88 2,041.88 0.0M
2024-02-05 2,027.31 2,027.31 2,027.31 2,027.31 0.0M
2024-02-02 2,041.58 2,041.58 2,041.58 2,041.58 0.0M
2024-02-01 2,048.94 2,048.94 2,048.94 2,048.94 0.0M
2024-01-31 2,087.76 2,087.76 2,087.76 2,087.76 0.0M
2024-01-30 2,077.10 2,077.10 2,077.10 2,077.10 0.0M
2024-01-29 2,080.14 2,080.14 2,080.14 2,080.14 0.0M
2024-01-26 2,057.01 2,057.01 2,057.01 2,057.01 0.0M
2024-01-25 2,037.03 2,037.03 2,037.03 2,037.03 0.0M
2024-01-24 2,035.47 2,035.47 2,035.47 2,035.47 0.0M
2024-01-23 2,001.73 2,001.73 2,001.73 2,001.73 0.0M
2024-01-22 2,030.31 2,030.31 2,030.31 2,030.31 0.0M
2024-01-19 1,999.30 1,999.30 1,999.30 1,999.30 0.0M
2024-01-18 1,999.75 1,999.75 1,999.75 1,999.75 0.0M
2024-01-17 2,008.38 2,008.38 2,008.38 2,008.38 0.0M
2024-01-16 2,087.64 2,087.64 2,087.64 2,087.64 0.0M
2024-01-15 2,101.54 2,101.54 2,101.54 2,101.54 0.0M
2024-01-12 2,113.04 2,113.04 2,113.04 2,113.04 0.0M
2024-01-11 2,097.03 2,097.03 2,097.03 2,097.03 0.0M
2024-01-10 2,109.45 2,109.45 2,109.45 2,109.45 0.0M
2024-01-09 2,118.63 2,118.63 2,118.63 2,118.63 0.0M
2024-01-08 2,137.63 2,137.63 2,137.63 2,137.63 0.0M
2024-01-05 2,113.34 2,113.34 2,113.34 2,113.34 0.0M
2024-01-04 2,122.17 2,122.17 2,122.17 2,122.17 0.0M
2024-01-03 2,127.98 2,127.98 2,127.98 2,127.98 0.0M
2024-01-02 2,149.25 2,149.25 2,149.25 2,149.25 0.0M